NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12.909,44+81,13 (+0,63%)
Alla chiusura: 5:15PM EST
Prezzo d'esercizio:13300.00
Opzioni d'acquistoper1 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210301C13300000 | 2021-02-26 3:59PM EST | 2021-03-01 | 4.90 | 2.15 | 5.40 | -34.20 | -87.47% | 13 | 16 | 24.91% |
| NDXP210303C13300000 | 2021-02-23 2:58PM EST | 2021-03-03 | 58.53 | 30.30 | 35.60 | -2.07 | -3.42% | 1 | 3 | 29.38% |
| NDXP210305C13300000 | 2021-02-26 3:49PM EST | 2021-03-05 | 93.25 | 56.10 | 61.30 | +13.45 | +16.85% | 16 | 53 | 29.59% |
| NDXP210308C13300000 | 2021-02-26 3:49PM EST | 2021-03-08 | 111.45 | 71.40 | 77.50 | +5.70 | +5.39% | 2 | 52 | 26.77% |
| NDXP210312C13300000 | 2021-02-25 3:31PM EST | 2021-03-12 | 143.00 | 115.30 | 120.90 | 0.00 | - | 3 | 23 | 27.66% |
| NDXP210315C13300000 | 2021-02-19 3:05PM EST | 2021-03-15 | 498.15 | 128.30 | 135.00 | 0.00 | - | 1 | 2 | 26.43% |
| NDXP210317C13300000 | 2021-02-16 12:10AM EST | 2021-03-17 | 157.00 | 149.50 | 156.20 | -33.55 | -17.61% | 1 | 6 | 27.01% |
| NDX210319C13300000 | 2021-02-26 1:14PM EST | 2021-03-19 | 198.04 | 163.90 | 169.90 | +22.54 | +12.84% | 10 | 167 | 26.88% |
| NDXP210326C13300000 | 2021-02-26 1:48PM EST | 2021-03-26 | 233.45 | 217.80 | 224.20 | -6.05 | -2.53% | 1 | 4 | 27.34% |
| NDXP210329C13300000 | 2021-02-22 1:05PM EST | 2021-03-29 | 428.55 | 227.70 | 235.00 | 0.00 | - | 1 | 2 | 26.72% |
| NDXP210409C13300000 | 2021-02-17 2:35PM EST | 2021-04-09 | 744.10 | 294.70 | 301.90 | 0.00 | - | - | 3 | 26.93% |
| NDX210416C13300000 | 2021-02-26 12:11PM EST | 2021-04-16 | 400.80 | 329.00 | 336.50 | -6.10 | -1.50% | 4 | 89 | 26.81% |
| NDX210521C13300000 | 2020-12-22 1:38PM EST | 2021-05-21 | 541.20 | 847.30 | 859.60 | 0.00 | - | 1 | 0 | 41.91% |
| NDX210618C13300000 | 2021-01-27 10:28AM EST | 2021-06-18 | 961.40 | 595.50 | 604.90 | 0.00 | - | 90 | 70 | 27.24% |
| NDX210716C13300000 | 2021-02-23 4:14PM EST | 2021-07-16 | 828.70 | 682.50 | 695.50 | 0.00 | - | 1 | 11 | 27.21% |
| NDX210917C13300000 | 2020-11-20 9:31AM EST | 2021-09-17 | 508.77 | 789.70 | 820.30 | 0.00 | - | 1 | 1 | 25.84% |
| NDX211217C13300000 | 2020-11-23 11:11AM EST | 2021-12-17 | 576.00 | 925.30 | 964.50 | 0.00 | - | 1 | 6 | 24.58% |
| NDX220617C13300000 | 2021-02-25 2:02PM EST | 2022-06-17 | 1,532.30 | 832.20 | 1,932.20 | 0.00 | - | 1 | 3 | 35.81% |
| NDX231215C13300000 | 2021-01-27 12:25PM EST | 2023-12-15 | 2,329.75 | 1,493.30 | 2,593.30 | 0.00 | - | 2 | 2 | 32.21% |
Opzioni Putper1 marzo 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210301P13300000 | 2021-02-23 12:37PM EST | 2021-03-01 | 336.22 | 400.70 | 418.00 | -108.46 | -24.39% | 9 | 33 | 38.03% |
| NDXP210303P13300000 | 2021-02-26 3:30PM EST | 2021-03-03 | 382.25 | 419.20 | 454.20 | +130.93 | +52.10% | 4 | 10 | 36.83% |
| NDXP210305P13300000 | 2021-02-26 1:48PM EST | 2021-03-05 | 419.80 | 452.40 | 475.90 | +126.90 | +43.33% | 25 | 111 | 34.28% |
| NDXP210308P13300000 | 2021-02-22 10:54AM EST | 2021-03-08 | 441.05 | 462.10 | 498.80 | +188.65 | +74.74% | 8 | 49 | 31.41% |
| NDXP210310P13300000 | 2021-02-26 2:35PM EST | 2021-03-10 | 426.50 | 489.20 | 517.00 | +67.84 | +18.91% | 5 | 10 | 30.79% |
| NDXP210312P13300000 | 2021-02-25 3:22PM EST | 2021-03-12 | 443.00 | 513.70 | 537.50 | -161.80 | -26.75% | 5 | 39 | 30.72% |
| NDXP210315P13300000 | 2021-02-24 10:23AM EST | 2021-03-15 | 403.45 | 520.90 | 558.20 | 0.00 | - | 2 | 7 | 29.83% |
| NDXP210317P13300000 | 2021-02-16 2:58PM EST | 2021-03-17 | 319.05 | 545.80 | 574.40 | 0.00 | - | 2 | 4 | 29.68% |
| NDX210319P13300000 | 2021-02-23 2:08PM EST | 2021-03-19 | 419.00 | 562.90 | 585.80 | 0.00 | - | 5 | 256 | 29.19% |
| NDXP210326P13300000 | 2021-02-24 9:56AM EST | 2021-03-26 | 534.45 | 617.10 | 639.90 | 0.00 | - | 1 | 7 | 29.25% |
| NDX210416P13300000 | 2021-02-25 11:26AM EST | 2021-04-16 | 622.90 | 734.10 | 753.80 | 0.00 | - | 13 | 17 | 28.29% |
| NDX210521P13300000 | 2021-02-22 12:34PM EST | 2021-05-21 | 716.73 | 901.80 | 926.50 | 0.00 | - | 1 | 4 | 28.68% |
| NDX210618P13300000 | 2021-02-23 10:00AM EST | 2021-06-18 | 1,055.00 | 1,008.30 | 1,029.30 | 0.00 | - | 100 | 96 | 28.46% |
| NDX210716P13300000 | 2021-02-01 12:28PM EST | 2021-07-16 | 1,089.00 | 1,095.90 | 1,125.40 | 0.00 | - | - | 10 | 28.47% |
| NDX210917P13300000 | 2021-02-05 2:01PM EST | 2021-09-17 | 1,033.30 | 1,280.80 | 1,317.10 | 0.00 | - | 4 | 2 | 28.63% |
| NDX211217P13300000 | 2021-02-16 11:59AM EST | 2021-12-17 | 1,207.80 | 1,509.70 | 1,549.60 | 0.00 | - | 1 | 9 | 28.82% |
| NDX220617P13300000 | 2021-01-27 12:25PM EST | 2022-06-17 | 1,753.25 | 1,286.10 | 2,386.10 | 0.00 | - | 2 | 2 | 36.93% |
| NDX221216P13300000 | 2021-02-08 9:48AM EST | 2022-12-16 | 1,786.95 | 1,986.50 | 2,197.50 | 0.00 | - | 3 | 6 | 28.66% |
| NDX231215P13300000 | 2021-01-27 12:25PM EST | 2023-12-15 | 2,430.75 | 1,935.30 | 3,035.30 | 0.00 | - | 2 | 2 | 32.87% |
© 2021 Verizon Media. Tutti i diritti riservati.
